Wilmar International Limited (SGX:F34)
Singapore · Delayed Price · Currency is SGD 2.980
+0.040 (1.36%)
Aug 5, 2025, 1:57 PM SGT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | 0.34% | 4,324,900 |
| Aug 1, 2025 | 2.94 | 2.96 | 2.93 | 2.93 | 2.93 | -0.68% | 5,731,600 |
| Jul 31, 2025 | 3.01 | 3.02 | 2.95 | 2.95 | 2.95 | -2.32% | 7,851,400 |
| Jul 30, 2025 | 3.03 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 8,276,300 |
| Jul 29, 2025 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 1.34% | 8,147,900 |
| Jul 28, 2025 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | -0.66% | 4,417,600 |
| Jul 25, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | -1.31% | 10,244,300 |
| Jul 24, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 0.99% | 7,849,557 |
| Jul 23, 2025 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | 0.67% | 7,379,000 |
| Jul 22, 2025 | 3.02 | 3.03 | 2.97 | 3.00 | 3.00 | -0.66% | 9,064,500 |
| Jul 21, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.98% | 6,028,700 |
| Jul 18, 2025 | 3.00 | 3.08 | 2.99 | 3.05 | 3.05 | 2.01% | 11,871,200 |
| Jul 17, 2025 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 3,447,200 |
| Jul 16, 2025 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | 0.68% | 3,882,600 |
| Jul 15, 2025 | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | 0.34% | 3,647,100 |
| Jul 14, 2025 | 2.95 | 2.96 | 2.92 | 2.94 | 2.94 | -0.34% | 7,697,100 |
| Jul 11, 2025 | 2.96 | 2.98 | 2.95 | 2.95 | 2.95 | -0.67% | 5,728,800 |
| Jul 10, 2025 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | - | 4,042,300 |
| Jul 9, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 1.02% | 5,528,100 |
| Jul 8, 2025 | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.34% | 5,747,500 |
| Jul 7, 2025 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | 0.34% | 4,992,600 |
| Jul 4, 2025 | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | 0.34% | 5,485,500 |
| Jul 3, 2025 | 2.91 | 2.94 | 2.91 | 2.93 | 2.93 | 1.03% | 8,041,800 |
| Jul 2, 2025 | 2.89 | 2.91 | 2.89 | 2.90 | 2.90 | 0.69% | 6,777,300 |
| Jul 1, 2025 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | 0.35% | 9,071,900 |
| Jun 30, 2025 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -1.37% | 10,479,800 |
| Jun 27, 2025 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | 0.69% | 6,899,000 |
| Jun 26, 2025 | 2.88 | 2.90 | 2.88 | 2.89 | 2.89 | 0.35% | 9,702,500 |
| Jun 25, 2025 | 2.90 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 13,167,600 |
| Jun 24, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -1.02% | 5,196,700 |
| Jun 23, 2025 | 2.91 | 2.93 | 2.89 | 2.93 | 2.93 | 0.34% | 6,489,700 |
| Jun 20, 2025 | 2.91 | 2.94 | 2.91 | 2.92 | 2.92 | 0.34% | 16,558,300 |
| Jun 19, 2025 | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | -0.68% | 8,505,300 |
| Jun 18, 2025 | 2.99 | 2.99 | 2.89 | 2.93 | 2.93 | -2.66% | 19,027,000 |
| Jun 17, 2025 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.33% | 5,237,800 |
| Jun 16, 2025 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 4,768,200 |
| Jun 13, 2025 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.99% | 6,601,700 |
| Jun 12, 2025 | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | - | 4,335,300 |
| Jun 11, 2025 | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | -0.33% | 3,050,700 |
| Jun 10, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.33% | 3,886,500 |
| Jun 9, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | - | 3,925,400 |
| Jun 6, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.33% | 3,200,500 |
| Jun 5, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -0.66% | 6,321,200 |
| Jun 4, 2025 | 3.04 | 3.05 | 3.02 | 3.05 | 3.05 | 0.66% | 4,146,100 |
| Jun 3, 2025 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 4,094,800 |
| Jun 2, 2025 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | -0.33% | 6,280,000 |
| May 30, 2025 | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | - | 9,939,600 |
| May 29, 2025 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | - | 4,627,700 |
| May 28, 2025 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | - | 3,115,100 |
| May 27, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | - | 3,262,000 |